14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $142.48 $142.48 Wednesday, 13th Mar 2024 VMW stock ended at $142.48. During the day the stock fluctuated 0% from a day low at $142.48 to a day high of $142.48.
90 days $142.47 $143.63
52 weeks $116.68 $181.14

Historical Vmware Inc prices

Date Open High Low Close Volume
Aug 23, 2016 $73.17 $74.59 $72.68 $74.56 2 506 100
Aug 22, 2016 $72.84 $73.08 $72.20 $73.08 2 460 200
Aug 19, 2016 $71.42 $72.97 $71.42 $72.84 3 303 200
Aug 18, 2016 $70.64 $72.18 $70.34 $72.05 3 728 500
Aug 17, 2016 $70.80 $71.15 $70.32 $70.41 1 724 000
Aug 16, 2016 $71.50 $71.61 $70.78 $70.81 2 755 800
Aug 15, 2016 $71.14 $71.47 $70.75 $70.87 1 448 300
Aug 12, 2016 $70.46 $71.30 $70.26 $71.08 969 900
Aug 11, 2016 $71.00 $71.24 $70.71 $71.02 1 217 500
Aug 10, 2016 $71.53 $71.69 $70.55 $70.72 2 069 500
Aug 09, 2016 $71.17 $72.00 $71.17 $71.53 1 680 500
Aug 08, 2016 $71.24 $71.64 $70.96 $71.09 1 737 000
Aug 05, 2016 $70.70 $71.24 $70.41 $70.98 1 600 700
Aug 04, 2016 $70.08 $70.94 $70.08 $70.33 1 639 300
Aug 03, 2016 $69.86 $70.68 $69.86 $70.40 2 302 100
Aug 02, 2016 $72.25 $72.58 $70.09 $70.11 3 140 300
Aug 01, 2016 $71.45 $72.88 $71.45 $72.49 2 949 600
Jul 29, 2016 $72.81 $73.14 $72.35 $72.98 1 588 100
Jul 28, 2016 $72.78 $73.32 $72.36 $72.97 1 451 300
Jul 27, 2016 $73.04 $73.16 $72.13 $72.77 2 385 000
Jul 26, 2016 $72.06 $73.00 $72.06 $72.68 2 127 800
Jul 25, 2016 $72.17 $73.03 $72.05 $72.46 2 854 700
Jul 22, 2016 $70.69 $71.89 $70.54 $71.55 1 958 200
Jul 21, 2016 $69.76 $71.80 $69.52 $70.69 4 165 800
Jul 20, 2016 $68.55 $70.42 $68.33 $69.95 3 945 300

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use VMW stock historical prices to predict future price movements?
Trend Analysis: Examine the VMW stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the VMW stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Vmware Inc

Vmware VMware, Inc. provides software solutions in the areas of modern applications, cloud management and infrastructure, networking, security, and digital workspaces in the United States and internationally. It offers VMware multi-cloud solutions, including VMware vSphere, a data center infrastructure that provides the fundamental compute layer; vSAN and VxRail, which offers holistic data storage and protection options to applications running on vSpher... VMW Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT